Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	10.94	11.17	10.90	11.14	3,292,532	+0.20(+1.84%)
May 29, 2003	11.05	11.23	10.90	10.94	3,863,449	-0.03(-0.25%)
May 28, 2003	10.95	11.07	10.87	10.96	6,726,252	+0.02(+0.16%)
May 27, 2003	10.87	10.97	10.75	10.95	5,349,007	+0.05(+0.47%)
May 23, 2003	10.60	11.00	10.56	10.89	6,000,938	+0.31(+2.96%)
May 22, 2003	10.56	10.61	10.47	10.58	2,492,368	+0.04(+0.36%)
May 21, 2003	10.32	10.56	10.24	10.54	2,983,151	+0.17(+1.64%)
May 20, 2003	10.33	10.44	10.23	10.37	1,363,743	+0.04(+0.43%)
May 19, 2003	10.53	10.53	10.32	10.33	1,397,792	-0.20(-1.88%)
May 16, 2003	10.59	10.60	10.43	10.53	1,383,116	-0.08(-0.77%)
May 15, 2003	10.49	10.65	10.46	10.61	2,489,139	+0.14(+1.37%)
May 14, 2003	10.59	10.59	10.40	10.47	1,049,665	-0.09(-0.87%)
May 13, 2003	10.68	10.68	10.54	10.56	1,141,246	-0.12(-1.15%)
May 12, 2003	10.43	10.75	10.32	10.68	2,654,396	+0.22(+2.12%)
May 09, 2003	10.32	10.51	10.24	10.46	2,069,977	+0.20(+1.93%)
May 08, 2003	10.23	10.34	10.22	10.26	1,729,188	-0.07(-0.69%)
May 07, 2003	10.53	10.53	10.30	10.33	1,167,958	-0.20(-1.88%)
May 06, 2003	10.29	10.56	10.29	10.53	2,529,059	+0.21(+2.05%)
May 05, 2003	10.29	10.36	10.20	10.32	1,725,666	+0.03(+0.33%)
May 02, 2003	10.22	10.32	10.22	10.29	2,252,847	+0.02(+0.20%)
May 01, 2003	10.37	10.37	10.18	10.26	2,281,613	-0.14(-1.31%)
Apr 30, 2003	10.42	10.53	10.38	10.40	2,805,271	-0.09(-0.88%)
Apr 29, 2003	10.51	10.58	10.36	10.49	2,639,426	+0.03(+0.33%)
Apr 28, 2003	10.21	10.51	10.20	10.46	4,289,655	+0.25(+2.44%)
Apr 25, 2003	10.32	10.32	10.14	10.21	3,426,088	+0.17(+1.66%)
Apr 24, 2003	10.22	10.29	10.03	10.04	1,066,983	-0.18(-1.73%)
Apr 23, 2003	10.12	10.27	10.02	10.22	3,410,531	+0.08(+0.81%)
Apr 22, 2003	9.897	10.16	9.764	10.14	1,408,946	+0.24(+2.44%)
Apr 21, 2003	9.982	10.01	9.866	9.897	1,282,435	-0.09(-0.85%)
Apr 17, 2003	9.982	10.05	9.968	9.982	1,056,123	+0.00(+0.00%)
Apr 16, 2003	10.20	10.22	9.965	9.982	1,258,952	-0.24(-2.33%)
Apr 15, 2003	9.948	10.22	9.846	10.22	1,818,421	+0.17(+1.73%)
Apr 14, 2003	9.818	10.07	9.795	10.05	903,193	+0.23(+2.33%)
Apr 11, 2003	9.965	10.05	9.788	9.818	1,019,431	-0.05(-0.48%)
Apr 10, 2003	9.893	9.975	9.832	9.866	1,207,584	-0.01(-0.10%)
Apr 09, 2003	10.04	10.16	9.876	9.876	1,012,973	-0.16(-1.56%)
Apr 08, 2003	10.14	10.14	9.996	10.03	1,056,710	-0.12(-1.18%)
Apr 07, 2003	10.37	10.39	10.14	10.15	1,696,900	-0.03(-0.33%)
Apr 04, 2003	10.25	10.25	10.14	10.19	1,049,371	+0.06(+0.61%)
Apr 03, 2003	10.22	10.22	10.02	10.12	865,034	-0.05(-0.54%)
Apr 02, 2003	10.02	10.27	9.992	10.18	1,138,311	+0.29(+2.93%)
Apr 01, 2003	9.910	9.931	9.648	9.890	1,745,039	+0.01(+0.14%)
Mar 31, 2003	9.665	9.985	9.665	9.876	1,468,239	-0.19(-1.90%)
Mar 28, 2003	10.16	10.16	9.982	10.07	2,071,151	-0.10(-0.94%)
Mar 27, 2003	10.25	10.28	10.12	10.16	2,319,478	-0.22(-2.13%)
Mar 26, 2003	10.54	10.56	10.33	10.38	1,643,184	-0.19(-1.84%)
Mar 25, 2003	10.55	10.66	10.47	10.58	1,273,335	+0.03(+0.32%)
Mar 24, 2003	11.04	11.04	10.45	10.54	1,731,243	-0.50(-4.53%)
Mar 21, 2003	10.68	11.08	10.63	11.04	1,511,095	+0.55(+5.26%)
Mar 20, 2003	10.53	10.58	10.31	10.49	1,813,431	-0.04(-0.39%)
Mar 19, 2003	10.38	10.55	10.38	10.53	1,724,492	+0.17(+1.61%)
Mar 18, 2003	10.24	10.37	10.11	10.37	2,129,564	+0.21(+2.08%)
Mar 17, 2003	9.658	10.16	9.607	10.16	2,055,594	+0.44(+4.49%)
Mar 14, 2003	9.720	9.778	9.549	9.720	2,206,469	+0.09(+0.88%)
Mar 13, 2003	9.607	9.655	9.389	9.634	4,038,687	+0.13(+1.40%)
Mar 12, 2003	9.948	9.948	9.454	9.502	4,306,680	-0.61(-6.03%)
Mar 11, 2003	10.22	10.39	9.948	10.11	2,212,633	-0.16(-1.53%)
Mar 10, 2003	10.45	10.53	10.26	10.27	737,642	-0.21(-2.05%)
Mar 07, 2003	10.47	10.63	10.39	10.48	1,683,984	+0.01(+0.13%)
Mar 06, 2003	10.62	10.62	10.41	10.47	948,397	-0.17(-1.63%)
Mar 05, 2003	10.56	10.65	10.47	10.64	1,066,983	+0.08(+0.74%)
Mar 04, 2003	10.87	10.87	10.49	10.56	1,033,227	-0.29(-2.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.